Avalue Technology Incorporation (TPEX:3479)
Taiwan
· Delayed Price · Currency is TWD 98.40
0.00 (0.00%)
At close: Dec 5, 2025
TPEX:3479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.40 | 98.50 | 98.00 | 98.00 | - | -0.41% | 62,454 |
| Dec 4, 2025 | 98.60 | 99.10 | 98.30 | 98.40 | 98.40 | -0.30% | 192,526 |
| Dec 3, 2025 | 97.80 | 98.90 | 97.80 | 98.70 | 98.70 | 1.23% | 166,493 |
| Dec 2, 2025 | 97.40 | 98.10 | 97.20 | 97.50 | 97.50 | -0.20% | 163,191 |
| Dec 1, 2025 | 98.40 | 99.00 | 97.50 | 97.70 | 97.70 | -0.71% | 314,940 |
| Nov 28, 2025 | 98.10 | 98.60 | 97.70 | 98.40 | 98.40 | 0.41% | 183,960 |
| Nov 27, 2025 | 98.00 | 98.00 | 96.90 | 98.00 | 98.00 | 0.51% | 220,746 |
| Nov 26, 2025 | 97.80 | 98.10 | 97.10 | 97.50 | 97.50 | 0.93% | 298,117 |
| Nov 25, 2025 | 98.20 | 98.20 | 96.60 | 96.60 | 96.60 | -0.72% | 883,870 |
| Nov 24, 2025 | 99.20 | 99.20 | 96.30 | 97.30 | 97.30 | -1.42% | 790,136 |
| Nov 21, 2025 | 98.30 | 99.60 | 98.00 | 98.70 | 98.70 | -0.70% | 267,534 |
| Nov 20, 2025 | 102.00 | 102.00 | 99.30 | 99.40 | 99.40 | 1.33% | 369,360 |
| Nov 19, 2025 | 100.00 | 100.00 | 98.00 | 98.10 | 98.10 | -1.41% | 341,986 |
| Nov 18, 2025 | 100.50 | 101.00 | 98.50 | 99.50 | 99.50 | -1.49% | 464,828 |
| Nov 17, 2025 | 102.00 | 102.50 | 100.00 | 101.00 | 101.00 | -0.98% | 312,227 |
| Nov 14, 2025 | 105.50 | 105.50 | 102.00 | 102.00 | 102.00 | -5.56% | 753,055 |
| Nov 13, 2025 | 105.50 | 108.00 | 105.00 | 108.00 | 108.00 | 2.37% | 225,273 |
| Nov 12, 2025 | 104.50 | 107.00 | 104.50 | 105.50 | 105.50 | 0.96% | 181,207 |
| Nov 11, 2025 | 104.50 | 106.50 | 104.00 | 104.50 | 104.50 | -0.48% | 381,541 |
| Nov 10, 2025 | 107.50 | 108.00 | 104.50 | 105.00 | 105.00 | -2.78% | 517,372 |
| Nov 7, 2025 | 109.50 | 110.00 | 107.50 | 108.00 | 108.00 | -3.14% | 288,252 |
| Nov 6, 2025 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | 1.83% | 202,836 |
| Nov 5, 2025 | 107.50 | 110.00 | 107.00 | 109.50 | 109.50 | 0.46% | 259,375 |
| Nov 4, 2025 | 112.50 | 113.00 | 109.00 | 109.00 | 109.00 | -3.11% | 489,890 |
| Nov 3, 2025 | 112.00 | 113.00 | 111.00 | 112.50 | 112.50 | 0.90% | 259,585 |
| Oct 31, 2025 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | - | 294,909 |
| Oct 30, 2025 | 113.50 | 114.00 | 111.00 | 111.50 | 111.50 | -1.76% | 597,574 |
| Oct 29, 2025 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | -0.87% | 398,434 |
| Oct 28, 2025 | 115.00 | 118.00 | 114.00 | 114.50 | 114.50 | - | 647,325 |
| Oct 27, 2025 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | -0.43% | 396,626 |
| Oct 23, 2025 | 114.50 | 115.50 | 113.50 | 115.00 | 115.00 | -0.43% | 492,735 |
| Oct 22, 2025 | 118.50 | 118.50 | 115.00 | 115.50 | 115.50 | -1.70% | 397,832 |
| Oct 21, 2025 | 114.50 | 118.50 | 114.50 | 117.50 | 117.50 | 3.52% | 880,595 |
| Oct 20, 2025 | 116.50 | 117.50 | 113.00 | 113.50 | 113.50 | -2.58% | 563,351 |
| Oct 17, 2025 | 117.00 | 117.00 | 113.00 | 116.50 | 116.50 | -0.43% | 790,887 |
| Oct 16, 2025 | 117.50 | 120.50 | 116.50 | 117.00 | 117.00 | 0.86% | 1,302,374 |
| Oct 15, 2025 | 116.50 | 116.50 | 114.50 | 116.00 | 116.00 | 0.43% | 505,630 |
| Oct 14, 2025 | 120.00 | 120.50 | 114.50 | 115.50 | 115.50 | -1.70% | 1,635,223 |
| Oct 13, 2025 | 112.50 | 117.50 | 112.00 | 117.50 | 117.50 | 1.73% | 1,200,129 |
| Oct 9, 2025 | 113.00 | 118.00 | 112.00 | 115.50 | 115.50 | 6.45% | 2,263,138 |
| Oct 8, 2025 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | - | 226,563 |
| Oct 7, 2025 | 110.00 | 110.00 | 107.50 | 108.50 | 108.50 | -0.46% | 292,697 |
| Oct 3, 2025 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | - | 256,737 |
| Oct 2, 2025 | 109.50 | 110.50 | 108.50 | 109.00 | 109.00 | - | 169,440 |
| Oct 1, 2025 | 110.00 | 110.50 | 109.00 | 109.00 | 109.00 | -0.46% | 255,983 |
| Sep 30, 2025 | 110.00 | 110.50 | 108.50 | 109.50 | 109.50 | - | 181,340 |
| Sep 26, 2025 | 112.50 | 112.50 | 109.00 | 109.50 | 109.50 | -2.67% | 545,082 |
| Sep 25, 2025 | 111.00 | 114.50 | 110.50 | 112.50 | 112.50 | 1.35% | 807,408 |
| Sep 24, 2025 | 111.00 | 112.50 | 108.00 | 111.00 | 111.00 | 0.91% | 497,107 |
| Sep 23, 2025 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 587,450 |
| Sep 22, 2025 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | - | 465,624 |
| Sep 19, 2025 | 111.50 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 455,049 |
| Sep 18, 2025 | 111.00 | 113.00 | 110.50 | 111.00 | 111.00 | 0.45% | 290,121 |
| Sep 17, 2025 | 113.00 | 113.50 | 110.00 | 110.50 | 110.50 | -1.78% | 414,687 |
| Sep 16, 2025 | 113.50 | 116.00 | 112.00 | 112.50 | 112.50 | 0.90% | 1,183,839 |
| Sep 15, 2025 | 110.00 | 114.00 | 110.00 | 111.50 | 111.50 | 1.36% | 764,340 |
| Sep 12, 2025 | 110.00 | 112.00 | 109.50 | 110.00 | 110.00 | 0.92% | 579,939 |
| Sep 11, 2025 | 113.50 | 113.50 | 109.00 | 109.00 | 109.00 | -4.39% | 1,347,548 |
| Sep 10, 2025 | 109.50 | 116.00 | 109.00 | 114.00 | 114.00 | 3.64% | 1,952,931 |
| Sep 9, 2025 | 109.50 | 111.50 | 107.00 | 110.00 | 110.00 | -1.79% | 1,741,735 |
| Sep 8, 2025 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | -0.88% | 552,485 |
| Sep 5, 2025 | 114.00 | 114.50 | 111.50 | 113.00 | 113.00 | 0.44% | 505,947 |
| Sep 4, 2025 | 113.00 | 116.50 | 112.50 | 112.50 | 112.50 | -0.44% | 943,379 |
| Sep 3, 2025 | 115.50 | 115.50 | 112.00 | 113.00 | 113.00 | -2.16% | 541,860 |
| Sep 2, 2025 | 117.00 | 118.00 | 112.50 | 115.50 | 115.50 | 0.87% | 974,031 |
| Sep 1, 2025 | 116.00 | 116.50 | 112.00 | 114.50 | 114.50 | -0.87% | 1,291,989 |
| Aug 29, 2025 | 111.50 | 119.00 | 109.50 | 115.50 | 115.50 | 4.52% | 3,122,868 |
| Aug 28, 2025 | 109.50 | 112.00 | 108.50 | 110.50 | 110.50 | 0.91% | 799,389 |
| Aug 27, 2025 | 114.00 | 114.00 | 108.00 | 109.50 | 109.50 | -3.52% | 2,167,106 |
| Aug 26, 2025 | 111.00 | 115.00 | 110.50 | 113.50 | 113.50 | 5.09% | 2,020,874 |
| Aug 25, 2025 | 108.50 | 109.50 | 107.50 | 108.00 | 108.00 | 0.93% | 462,604 |
| Aug 22, 2025 | 109.50 | 112.50 | 106.00 | 107.00 | 107.00 | 1.90% | 1,470,531 |
| Aug 21, 2025 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 5.32% | 428,030 |
| Aug 20, 2025 | 100.00 | 100.50 | 99.10 | 99.70 | 99.70 | -0.80% | 276,330 |
| Aug 19, 2025 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | -1.95% | 330,375 |
| Aug 18, 2025 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | -1.91% | 396,370 |
| Aug 15, 2025 | 102.00 | 105.50 | 102.00 | 104.50 | 104.50 | 2.96% | 714,532 |
| Aug 14, 2025 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | 1.00% | 242,015 |
| Aug 13, 2025 | 100.50 | 103.00 | 99.40 | 100.50 | 100.50 | 0.70% | 581,298 |
| Aug 12, 2025 | 100.50 | 100.50 | 99.20 | 99.80 | 99.80 | -0.20% | 211,607 |
| Aug 11, 2025 | 98.50 | 100.50 | 97.00 | 100.00 | 100.00 | 2.67% | 406,031 |
| Aug 8, 2025 | 97.50 | 98.30 | 96.90 | 97.40 | 97.40 | -0.10% | 132,137 |
| Aug 7, 2025 | 99.40 | 99.50 | 96.70 | 97.50 | 97.50 | -1.91% | 262,873 |
| Aug 6, 2025 | 99.00 | 99.70 | 98.90 | 99.40 | 99.40 | 0.71% | 145,098 |
| Aug 5, 2025 | 98.10 | 99.60 | 98.10 | 98.70 | 98.70 | 0.61% | 167,846 |
| Aug 4, 2025 | 96.50 | 98.10 | 96.10 | 98.10 | 98.10 | 0.82% | 183,161 |
| Aug 1, 2025 | 96.50 | 97.90 | 95.00 | 97.30 | 97.30 | 0.62% | 144,561 |
| Jul 31, 2025 | 97.00 | 97.50 | 96.70 | 96.70 | 96.70 | - | 93,626 |
| Jul 30, 2025 | 95.80 | 97.00 | 95.80 | 96.70 | 96.70 | 0.42% | 175,895 |
| Jul 29, 2025 | 97.30 | 97.30 | 95.30 | 96.30 | 96.30 | -1.03% | 322,123 |
| Jul 28, 2025 | 98.00 | 98.00 | 97.00 | 97.30 | 97.30 | -0.71% | 242,793 |
| Jul 25, 2025 | 99.00 | 99.50 | 98.00 | 98.00 | 98.00 | -1.01% | 196,429 |
| Jul 24, 2025 | 101.00 | 101.50 | 99.00 | 99.00 | 99.00 | -1.49% | 237,512 |
| Jul 23, 2025 | 98.20 | 100.50 | 98.20 | 100.50 | 100.50 | 3.61% | 754,483 |
| Jul 22, 2025 | 97.00 | 98.80 | 96.70 | 97.00 | 97.00 | 0.83% | 490,584 |
| Jul 21, 2025 | 96.70 | 97.40 | 95.70 | 96.20 | 96.20 | - | 130,755 |
| Jul 18, 2025 | 97.00 | 97.00 | 95.70 | 96.20 | 96.20 | - | 148,522 |
| Jul 17, 2025 | 96.10 | 96.90 | 95.20 | 96.20 | 96.20 | 0.42% | 79,831 |
| Jul 16, 2025 | 94.00 | 96.80 | 94.00 | 95.80 | 95.80 | 1.91% | 359,424 |
| Jul 15, 2025 | 94.00 | 94.60 | 93.90 | 94.00 | 94.00 | 0.43% | 75,478 |